Aterian plc (ATN.L) LSE

31.00

+0(+0.00%)

Updated at December 24 12:04PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025313131312936,086
December 23, 20253131313129.1350,000
December 22, 20253131313331160
December 19, 20253131313129.2515,510
December 18, 202530.53131332925,643
December 17, 202530.530.530.532.6730.5252
December 16, 202529.530.530.530.526143
December 15, 202529.529.529.529.99261,870
December 12, 202529.529.529.533261,703
December 11, 202529.529.529.529.526.212,000
December 10, 202529.531.631.631.626.21,583
December 09, 202529.529.529.532.7526.237,882
December 08, 20252727.527.5302435,155
December 05, 2025272727282715,434
December 04, 2025272727282730,358
December 03, 20252727272924.6127,862
December 02, 20252627272720.25136,893
December 01, 202528262629.812687,568
November 28, 202530.5282830.62577,835
November 27, 202532.530.530.53330.15120,552
November 26, 20253432.532.534.932.520,000
November 25, 20253534343831137,884
November 24, 202535353535351.42M
November 21, 2025363535363366,699
November 20, 2025343636383476,857
November 19, 202536363637.634.187,680
November 18, 20253637.637.63834136,508
November 17, 202536353538351,996
November 14, 202532.536363632.5282,000
November 13, 202532.53535353040,238
November 12, 202532.532.532.532.532.51,710
November 11, 202532.532.532.534.9530177,191
November 10, 202532.532.532.53530960
November 07, 202532.532.532.534.532.5300,000
November 06, 202532.532.532.535.63070,711
November 05, 202532.532.532.532.532.5310,000
November 04, 202532.532.532.53532.510,000
November 03, 202527.532.532.53527.5101,327
October 31, 20253630.230.2362459,310
October 30, 202535.536363635.56,960
October 29, 20253636363634.81,268
October 28, 202536363636363,403
October 27, 202536363636333,403
October 24, 20253636363932.629
October 23, 202536363636366,468
October 22, 20253636363634.88694
October 21, 202535.536363633147,265
October 20, 202535.235.535.535.53148,505
October 17, 202535.535.535.535.535.515,680
October 16, 202535.535.535.535.735.51,120
October 15, 202535.535.535.535.735.52,064
October 14, 202535.535.535.53932233
October 13, 202535.535.535.535.535.530,884
October 10, 202535.535.535.535.535.530,884
October 09, 202535.535.535.535.535.530,884
October 08, 202535.535.535.535.535.530,884
October 07, 202535.535.535.53635.519,657
October 06, 202535.535.535.53635.51,276
October 03, 202536.535.535.54035.51,236
October 02, 202537.536.536.538.953238,625
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved